KissMeData/079190/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195800,54742311,603,603,603,603,1418
20240716,195700,54742311,603,603,603,603,0
20240716,195600,54742311,603,603,603,603,0
20240716,195500,54742311,603,603,603,603,0
20240716,195400,54742311,603,603,603,603,0
20240716,195300,54742311,603,603,603,603,0
20240716,195200,54742311,603,603,603,603,0
20240716,195100,54742311,603,603,603,603,0
20240716,195000,54742311,603,603,603,603,0
20240716,194900,54742311,603,603,603,603,0
20240716,194800,54742311,603,603,603,603,0
20240716,194700,54742311,603,603,603,603,0
20240716,194600,54742311,603,603,603,603,0
20240716,194500,54742311,603,603,603,603,0
20240716,194400,54742311,603,603,603,603,0
20240716,194300,54742311,603,603,603,603,0
20240716,194200,54742311,603,603,603,603,0
20240716,194100,54742311,603,603,603,603,0
20240716,194000,54742311,603,603,603,603,0
20240716,193900,54742311,603,603,603,603,0
20240716,193800,54742311,603,603,603,603,0
20240716,193700,54742311,603,603,603,603,0
20240716,193600,54742311,603,603,603,603,0
20240716,193500,54742311,603,603,603,603,0
20240716,193400,54742311,603,603,603,603,0
20240716,193300,54742311,603,603,603,603,0
20240716,193200,54742311,603,603,603,603,0
20240716,193100,54742311,603,603,603,603,0
20240716,193000,54742311,603,603,603,603,0
20240716,192900,54742311,603,603,603,603,0
20240716,192800,54742311,603,603,603,603,1418
20240716,192700,54742311,603,603,603,603,0
20240716,192600,54742311,603,603,603,603,0
20240716,192500,54742311,603,603,603,603,0
20240716,192400,54742311,603,603,603,603,0
20240716,192300,54742311,603,603,603,603,0
20240716,192200,54742311,603,603,603,603,0
20240716,192100,54742311,603,603,603,603,0
20240716,192000,54742311,603,603,603,603,0
20240716,191900,54742311,603,603,603,603,0
20240716,191800,54742311,603,603,603,603,0
20240716,191700,54742311,603,603,603,603,0
20240716,191600,54742311,603,603,603,603,0
20240716,191500,54742311,603,603,603,603,0
20240716,191400,54742311,603,603,603,603,0
20240716,191300,54742311,603,603,603,603,0
20240716,191200,54742311,603,603,603,603,0
20240716,191100,54742311,603,603,603,603,0
20240716,191000,54742311,603,603,603,603,0
20240716,190900,54742311,603,603,603,603,0
20240716,190800,54742311,603,603,603,603,0
20240716,190700,54742311,603,603,603,603,0
20240716,190600,54742311,603,603,603,603,0
20240716,190500,54742311,603,603,603,603,0
20240716,190400,54742311,603,603,603,603,0
20240716,190300,54742311,603,603,603,603,0
20240716,190200,54742311,603,603,603,603,0
20240716,190100,54742311,603,603,603,603,0
20240716,190000,54742311,603,603,603,603,0
20240716,185900,54742311,603,603,603,603,0
20240716,185800,54742311,603,603,603,603,1418
20240716,185700,54742311,603,603,603,603,0
20240716,185600,54742311,603,603,603,603,0
20240716,185500,54742311,603,603,603,603,0
20240716,185400,54742311,603,603,603,603,0
20240716,185300,54742311,603,603,603,603,0
20240716,185200,54742311,603,603,603,603,0
20240716,185100,54742311,603,603,603,603,0
20240716,185000,54742311,603,603,603,603,0
20240716,184900,54742311,603,603,603,603,0
20240716,184800,54742311,603,603,603,603,0
20240716,184700,54742311,603,603,603,603,0
20240716,184600,54742311,603,603,603,603,0
20240716,184500,54742311,603,603,603,603,0
20240716,184400,54742311,603,603,603,603,0
20240716,184300,54742311,603,603,603,603,0
20240716,184200,54742311,603,603,603,603,0
20240716,184100,54742311,603,603,603,603,0
20240716,184000,54742311,603,603,603,603,0
20240716,183900,54742311,603,603,603,603,0
20240716,183800,54742311,603,603,603,603,0
20240716,183700,54742311,603,603,603,603,0
20240716,183600,54742311,603,603,603,603,0
20240716,183500,54742311,603,603,603,603,0
20240716,183400,54742311,603,603,603,603,0
20240716,183300,54742311,603,603,603,603,0
20240716,183200,54742311,603,603,603,603,0
20240716,183100,54742311,603,603,603,603,0
20240716,183000,54742311,603,603,603,603,0
20240716,182900,54742311,603,603,603,603,0
20240716,182800,54742311,603,603,603,603,1418
20240716,182700,54742311,603,603,603,603,0
20240716,182600,54742311,603,603,603,603,0
20240716,182500,54742311,603,603,603,603,0
20240716,182400,54742311,603,603,603,603,0
20240716,182300,54742311,603,603,603,603,0
20240716,182200,54742311,603,603,603,603,0
20240716,182100,54742311,603,603,603,603,0
20240716,182000,54742311,603,603,603,603,0
20240716,181900,54742311,603,603,603,603,0
20240716,181800,54742311,603,603,603,603,0
20240716,181700,54742311,603,603,603,603,0
20240716,181600,54742311,603,603,603,603,0
20240716,181500,54742311,603,603,603,603,0
20240716,181400,54742311,603,603,603,603,0
20240716,181300,54742311,603,603,603,603,0
20240716,181200,54742311,603,603,603,603,0
20240716,181100,54742311,603,603,603,603,0
20240716,181000,54742311,603,603,603,603,0
20240716,180900,54742311,603,603,603,603,0
20240716,180800,54742311,603,603,603,603,0
20240716,180700,54742311,603,603,603,603,0
20240716,180600,54742311,603,603,603,603,0
20240716,180500,54742311,603,603,603,603,0
20240716,180400,54742311,603,603,603,603,0
20240716,180300,54742311,603,603,603,603,0
20240716,180200,54742311,603,603,603,603,0
20240716,180100,54742311,603,603,603,603,0
20240716,180000,54742311,603,603,603,603,0
20240716,175900,54742311,603,603,603,603,0
20240716,175800,54742311,603,603,603,603,1418
20240716,175700,54742311,603,603,603,603,0
20240716,175600,54742311,603,603,603,603,0
20240716,175500,54742311,603,603,603,603,0
20240716,175400,54742311,603,603,603,603,0
20240716,175300,54742311,603,603,603,603,0
20240716,175200,54742311,603,603,603,603,0
20240716,175100,54742311,603,603,603,603,0
20240716,175000,54742311,603,603,603,603,0
20240716,174900,54742311,603,603,603,603,0
20240716,174800,54742311,603,603,603,603,0
20240716,174700,54742311,603,603,603,603,0
20240716,174600,54742311,603,603,603,603,0
20240716,174500,54742311,603,603,603,603,0
20240716,174400,54742311,603,603,603,603,0
20240716,174300,54742311,603,603,603,603,0
20240716,174200,54742311,603,603,603,603,0
20240716,174100,54742311,603,603,603,603,0
20240716,174000,54742311,603,603,603,603,0
20240716,173900,54742311,603,603,603,603,0
20240716,173800,54742311,603,603,603,603,0
20240716,173700,54742311,603,603,603,603,0
20240716,173600,54742311,603,603,603,603,0
20240716,173500,54742311,603,603,603,603,0
20240716,173400,54742311,603,603,603,603,0
20240716,173300,54742311,603,603,603,603,0
20240716,173200,54742311,603,603,603,603,0
20240716,173100,54742311,603,603,603,603,0
20240716,173000,54742311,603,603,603,603,0
20240716,172900,54742311,603,603,603,603,0
20240716,172800,54742311,603,603,603,603,1418
20240716,172700,54742311,603,603,603,603,0
20240716,172600,54742311,603,603,603,603,0
20240716,172500,54742311,603,603,603,603,0
20240716,172400,54742311,603,603,603,603,0
20240716,172300,54742311,603,603,603,603,0
20240716,172200,54742311,603,603,603,603,0
20240716,172100,54742311,603,603,603,603,0
20240716,172000,54742311,603,603,603,603,0
20240716,171900,54742311,603,603,603,603,0
20240716,171800,54742311,603,603,603,603,0
20240716,171700,54742311,603,603,603,603,0
20240716,171600,54742311,603,603,603,603,0
20240716,171500,54742311,603,603,603,603,0
20240716,171400,54742311,603,603,603,603,0
20240716,171300,54742311,603,603,603,603,0
20240716,171200,54742311,603,603,603,603,0
20240716,171100,54742311,603,603,603,603,0
20240716,171000,54742311,603,603,603,603,0
20240716,170900,54742311,603,603,603,603,0
20240716,170800,54742311,603,603,603,603,0
20240716,170700,54742311,603,603,603,603,0
20240716,170600,54742311,603,603,603,603,0
20240716,170500,54742311,603,603,603,603,0
20240716,170400,54742311,603,603,603,603,0
20240716,170300,54742311,603,603,603,603,0
20240716,170200,54742311,603,603,603,603,0
20240716,170100,54742311,603,603,603,603,0
20240716,170000,54742311,603,603,603,603,0
20240716,165900,54742311,603,603,603,603,0
20240716,165800,54742311,603,603,603,603,1418
20240716,165700,54742311,603,603,603,603,0
20240716,165600,54742311,603,603,603,603,0
20240716,165500,54742311,603,603,603,603,0
20240716,165400,54742311,603,603,603,603,0
20240716,165300,54742311,603,603,603,603,0
20240716,165200,54742311,603,603,603,603,0
20240716,165100,54742311,603,603,603,603,0
20240716,165000,54742311,603,603,603,603,0
20240716,164900,54742311,603,603,603,603,0
20240716,164800,54742311,603,603,603,603,0
20240716,164700,54742311,603,603,603,603,0
20240716,164600,54742311,603,603,603,603,0
20240716,164500,54742311,603,603,603,603,0
20240716,164400,54742311,603,603,603,603,0
20240716,164300,54742311,603,603,603,603,0
20240716,164200,54742311,603,603,603,603,0
20240716,164100,54742311,603,603,603,603,0
20240716,164000,54742311,603,603,603,603,0
20240716,163900,54742311,603,603,603,603,0
20240716,163800,54742311,603,603,603,603,0
20240716,163700,54742311,603,603,603,603,0
20240716,163600,54742311,603,603,603,603,0
20240716,163500,54742311,603,603,603,603,0
20240716,163400,54742311,603,603,603,603,0
20240716,163300,54742311,603,603,603,603,0
20240716,163200,54742311,603,603,603,603,0
20240716,163100,54742311,603,603,603,603,0
20240716,163000,54742311,603,603,603,603,0
20240716,162900,54742311,603,603,603,603,0
20240716,162800,54742311,603,603,603,603,1418
20240716,162700,54742311,603,603,603,603,0
20240716,162600,54742311,603,603,603,603,0
20240716,162500,54742311,603,603,603,603,0
20240716,162400,54742311,603,603,603,603,0
20240716,162300,54742311,603,603,603,603,0
20240716,162200,54742311,603,603,603,603,0
20240716,162100,54742311,603,603,603,603,0
20240716,162000,54742311,603,603,603,603,0
20240716,161900,54742311,603,603,603,603,0
20240716,161800,54742311,603,603,603,603,0
20240716,161700,54742311,603,603,603,603,0
20240716,161600,54742311,603,603,603,603,0
20240716,161500,54742311,603,603,603,603,0
20240716,161400,54742311,603,603,603,603,0
20240716,161300,54742311,603,603,603,603,0
20240716,161200,54742311,603,603,603,603,0
20240716,161100,54742311,603,603,603,603,0
20240716,161000,54742311,603,603,603,603,0
20240716,160900,54742311,603,603,603,603,0
20240716,160800,54742311,603,603,603,603,0
20240716,160700,54742311,603,603,603,603,0
20240716,160600,54742311,603,603,603,603,0
20240716,160500,54742311,603,603,603,603,0
20240716,160400,54742311,603,603,603,603,0
20240716,160300,54742311,603,603,603,603,0
20240716,160200,54742311,603,603,603,603,0
20240716,160100,54742311,603,603,603,603,0
20240716,160000,54742311,603,603,603,603,0
20240716,155900,54742311,603,603,603,603,0
20240716,155800,54742311,603,603,603,603,1418
20240716,155700,54742311,603,603,603,603,0
20240716,155600,54742311,603,603,603,603,0
20240716,155500,54742311,603,603,603,603,0
20240716,155400,54742311,603,603,603,603,0
20240716,155300,54742311,603,603,603,603,0
20240716,155200,54742311,603,603,603,603,0
20240716,155100,54742311,603,603,603,603,0
20240716,155000,54742311,603,603,603,603,0
20240716,154900,54742311,603,603,603,603,0
20240716,154800,54742311,603,603,603,603,0
20240716,154700,54742311,603,603,603,603,0
20240716,154600,54742311,603,603,603,603,0
20240716,154500,54742311,603,603,603,603,0
20240716,154400,54742311,603,603,603,603,0
20240716,154300,54742311,603,603,603,603,0
20240716,154200,54742311,603,603,603,603,0
20240716,154100,54742311,603,603,603,603,0
20240716,154000,54742311,603,603,603,603,0
20240716,153900,54742311,603,603,603,603,0
20240716,153800,54742311,603,603,603,603,0
20240716,153700,54742311,603,603,603,603,0
20240716,153600,54742311,603,603,603,603,0
20240716,153500,54742311,603,603,603,603,0
20240716,153400,54742311,603,603,603,603,0
20240716,153300,54742311,603,603,603,603,0
20240716,153200,54742311,603,603,603,603,0
20240716,153100,54742311,603,603,603,603,0
20240716,153000,54742311,603,603,603,603,1418
20240716,152900,53887257,603,603,603,603,0
20240716,152800,53887257,603,603,603,603,0
20240716,152700,53887257,603,603,603,603,0
20240716,152600,53887257,603,603,603,603,0
20240716,152500,53887257,603,603,603,603,0
20240716,152400,53887257,603,603,603,603,0
20240716,152300,53887257,603,603,603,603,0
20240716,152200,53887257,603,603,603,603,0
20240716,152100,53887257,603,603,603,603,0
20240716,152000,53887257,603,603,603,603,0
20240716,151900,53887257,603,603,603,603,187
20240716,151800,53774496,603,603,603,603,0
20240716,151700,53774496,603,604,604,603,404
20240716,151600,53530883,604,605,605,604,37
20240716,151500,53508534,605,605,605,605,0
20240716,151400,53508534,605,605,605,605,0
20240716,151300,53508534,605,605,605,605,1
20240716,151200,53507929,603,603,603,603,0
20240716,151100,53507929,603,603,603,603,0
20240716,151000,53507929,603,603,603,603,0
20240716,150900,53507929,603,603,603,603,0
20240716,150800,53507929,603,603,603,603,0
20240716,150700,53507929,603,603,603,603,0
20240716,150600,53507929,603,603,603,603,0
20240716,150500,53507929,603,603,603,603,0
20240716,150400,53507929,603,603,603,603,0
20240716,150300,53507929,603,603,603,603,4
20240716,150200,53505517,603,603,603,603,9
20240716,150100,53500090,603,603,603,603,13
20240716,150000,53492251,603,603,603,603,7
20240716,145900,53488030,602,602,602,602,6
20240716,145800,53484418,605,605,605,605,0
20240716,145700,53484418,605,605,605,605,0
20240716,145600,53484418,605,605,605,605,0
20240716,145500,53484418,605,605,605,605,0
20240716,145400,53484418,605,605,605,605,1
20240716,145300,53483813,600,600,600,600,0
20240716,145200,53483813,600,600,600,600,0
20240716,145100,53483813,600,600,600,600,0
20240716,145000,53483813,600,600,600,600,0
20240716,144900,53483813,600,600,600,600,0
20240716,144800,53483813,600,600,600,600,0
20240716,144700,53483813,600,600,600,600,0
20240716,144600,53483813,600,602,602,600,4722
20240716,144500,50649251,603,603,603,603,349
20240716,144400,50438804,603,603,603,603,0
20240716,144300,50438804,603,603,603,603,0
20240716,144200,50438804,603,603,603,603,0
20240716,144100,50438804,603,603,603,603,0
20240716,144000,50438804,603,603,603,603,0
20240716,143900,50438804,603,603,603,603,0
20240716,143800,50438804,603,603,603,603,0
20240716,143700,50438804,603,603,603,603,0
20240716,143600,50438804,603,603,603,603,0
20240716,143500,50438804,603,603,603,603,0
20240716,143400,50438804,603,603,603,603,205
20240716,143300,50315189,602,602,602,602,0
20240716,143200,50315189,602,602,602,602,0
20240716,143100,50315189,602,602,602,602,508
20240716,143000,50009373,602,602,602,602,0
20240716,142900,50009373,602,602,602,602,0
20240716,142800,50009373,602,602,602,602,0
20240716,142700,50009373,602,602,602,602,0
20240716,142600,50009373,602,602,602,602,163
20240716,142500,49911247,603,603,603,603,0
20240716,142400,49911247,603,603,603,603,0
20240716,142300,49911247,603,603,603,603,0
20240716,142200,49911247,603,603,603,603,500
20240716,142100,49609747,603,603,603,603,0
20240716,142000,49609747,603,603,603,603,0
20240716,141900,49609747,603,603,603,603,0
20240716,141800,49609747,603,603,603,603,300
20240716,141700,49428847,603,603,603,603,100
20240716,141600,49368547,603,603,603,603,700
20240716,141500,48946447,604,604,604,604,0
20240716,141400,48946447,604,604,604,604,600
20240716,141300,48584047,605,605,605,605,0
20240716,141200,48584047,605,605,605,605,0
20240716,141100,48584047,605,605,605,605,0
20240716,141000,48584047,605,605,605,605,0
20240716,140900,48584047,605,605,605,605,0
20240716,140800,48584047,605,605,605,605,2
20240716,140700,48582837,605,605,605,605,2324
20240716,140600,47176817,605,605,605,605,0
20240716,140500,47176817,605,605,605,605,0
20240716,140400,47176817,605,605,605,605,0
20240716,140300,47176817,605,605,605,605,0
20240716,140200,47176817,605,605,605,605,532
20240716,140100,46854957,605,605,605,605,3
20240716,140000,46853142,605,605,605,605,0
20240716,135900,46853142,605,605,605,605,0
20240716,135800,46853142,605,605,605,605,0
20240716,135700,46853142,605,605,605,605,0
20240716,135600,46853142,605,605,605,605,0
20240716,135500,46853142,605,605,605,605,0
20240716,135400,46853142,605,605,605,605,16
20240716,135300,46843462,610,610,610,610,0
20240716,135200,46843462,610,610,610,610,0
20240716,135100,46843462,610,610,610,610,166
20240716,135000,46742202,610,610,610,610,375
20240716,134900,46513452,610,610,610,610,125
20240716,134800,46437202,610,608,610,608,164
20240716,134700,46337281,609,609,609,609,0
20240716,134600,46337281,609,609,609,609,0
20240716,134500,46337281,609,609,609,609,1
20240716,134400,46336672,609,609,609,609,0
20240716,134300,46336672,609,609,609,609,0
20240716,134200,46336672,609,609,609,609,0
20240716,134100,46336672,609,609,609,609,0
20240716,134000,46336672,609,609,609,609,30
20240716,133900,46318402,609,609,609,609,0
20240716,133800,46318402,609,609,609,609,0
20240716,133700,46318402,609,609,609,609,0
20240716,133600,46318402,609,609,609,609,0
20240716,133500,46318402,609,609,609,609,0
20240716,133400,46318402,609,609,609,609,18
20240716,133300,46307440,609,609,609,609,0
20240716,133200,46307440,609,609,609,609,0
20240716,133100,46307440,609,609,609,609,24
20240716,133000,46292824,610,610,610,610,0
20240716,132900,46292824,610,610,610,610,0
20240716,132800,46292824,610,610,610,610,0
20240716,132700,46292824,610,610,610,610,0
20240716,132600,46292824,610,610,610,610,0
20240716,132500,46292824,610,610,610,610,0
20240716,132400,46292824,610,610,610,610,0
20240716,132300,46292824,610,610,610,610,0
20240716,132200,46292824,610,610,610,610,0
20240716,132100,46292824,610,606,610,606,1002
20240716,132000,45683604,605,605,605,605,0
20240716,131900,45683604,605,605,605,605,0
20240716,131800,45683604,605,605,605,605,0
20240716,131700,45683604,605,605,605,605,140
20240716,131600,45598904,605,605,605,605,0
20240716,131500,45598904,605,605,605,605,0
20240716,131400,45598904,605,605,605,605,0
20240716,131300,45598904,605,605,605,605,0
20240716,131200,45598904,605,605,605,605,4
20240716,131100,45596484,604,604,604,604,0
20240716,131000,45596484,604,604,604,604,0
20240716,130900,45596484,604,604,604,604,82
20240716,130800,45546956,604,604,604,604,0
20240716,130700,45546956,604,604,604,604,0
20240716,130600,45546956,604,604,604,604,0
20240716,130500,45546956,604,601,604,601,581
20240716,130400,45197772,601,601,601,601,0
20240716,130300,45197772,601,601,601,601,0
20240716,130200,45197772,601,601,601,601,0
20240716,130100,45197772,601,601,601,601,169
20240716,130000,45096203,604,604,604,604,0
20240716,125900,45096203,604,604,604,604,101
20240716,125800,45035199,605,605,605,605,0
20240716,125700,45035199,605,605,605,605,0
20240716,125600,45035199,605,605,605,605,0
20240716,125500,45035199,605,605,605,605,0
20240716,125400,45035199,605,605,605,605,0
20240716,125300,45035199,605,605,605,605,0
20240716,125200,45035199,605,605,605,605,0
20240716,125100,45035199,605,605,605,605,0
20240716,125000,45035199,605,605,605,605,0
20240716,124900,45035199,605,605,605,605,0
20240716,124800,45035199,605,605,605,605,0
20240716,124700,45035199,605,605,605,605,0
20240716,124600,45035199,605,605,605,605,0
20240716,124500,45035199,605,605,605,605,0
20240716,124400,45035199,605,605,605,605,0
20240716,124300,45035199,605,605,605,605,1
20240716,124200,45034594,605,605,605,605,338
20240716,124100,44830104,605,605,605,605,0
20240716,124000,44830104,605,605,605,605,1000
20240716,123900,44225104,605,605,605,605,0
20240716,123800,44225104,605,605,605,605,0
20240716,123700,44225104,605,605,605,605,0
20240716,123600,44225104,605,605,605,605,0
20240716,123500,44225104,605,605,605,605,0
20240716,123400,44225104,605,605,605,605,0
20240716,123300,44225104,605,605,605,605,0
20240716,123200,44225104,605,605,605,605,0
20240716,123100,44225104,605,605,605,605,0
20240716,123000,44225104,605,605,605,605,0
20240716,122900,44225104,605,605,605,605,0
20240716,122800,44225104,605,605,605,605,2
20240716,122700,44223894,605,605,605,605,0
20240716,122600,44223894,605,605,605,605,0
20240716,122500,44223894,605,605,605,605,0
20240716,122400,44223894,605,605,605,605,0
20240716,122300,44223894,605,605,605,605,10
20240716,122200,44217844,605,605,605,605,0
20240716,122100,44217844,605,605,605,605,0
20240716,122000,44217844,605,605,605,605,0
20240716,121900,44217844,605,605,605,605,0
20240716,121800,44217844,605,605,605,605,0
20240716,121700,44217844,605,605,605,605,0
20240716,121600,44217844,605,605,605,605,330
20240716,121500,44018194,604,604,604,604,62
20240716,121400,43980746,604,604,604,604,437
20240716,121300,43716798,604,604,604,604,0
20240716,121200,43716798,604,604,604,604,0
20240716,121100,43716798,604,604,604,604,0
20240716,121000,43716798,604,604,604,604,0
20240716,120900,43716798,604,604,604,604,500
20240716,120800,43414798,604,604,604,604,0
20240716,120700,43414798,604,604,604,604,82
20240716,120600,43365270,604,604,604,604,1
20240716,120500,43364666,599,602,602,599,900
20240716,120400,42824531,602,602,602,602,0
20240716,120300,42824531,602,602,602,602,0
20240716,120200,42824531,602,602,602,602,0
20240716,120100,42824531,602,602,602,602,0
20240716,120000,42824531,602,602,602,602,0
20240716,115900,42824531,602,602,602,602,0
20240716,115800,42824531,602,602,602,602,0
20240716,115700,42824531,602,602,602,602,0
20240716,115600,42824531,602,602,602,602,0
20240716,115500,42824531,602,602,602,602,0
20240716,115400,42824531,602,602,602,602,13
20240716,115300,42816705,604,603,604,603,73
20240716,115200,42772647,604,604,604,604,0
20240716,115100,42772647,604,604,604,604,0
20240716,115000,42772647,604,604,604,604,0
20240716,114900,42772647,604,604,604,604,1
20240716,114800,42772043,604,604,604,604,0
20240716,114700,42772043,604,604,604,604,0
20240716,114600,42772043,604,604,604,604,997
20240716,114500,42169855,604,603,604,603,63
20240716,114400,42131827,603,603,603,603,10
20240716,114300,42125797,602,602,602,602,0
20240716,114200,42125797,602,602,602,602,0
20240716,114100,42125797,602,602,602,602,34
20240716,114000,42105329,602,602,602,602,0
20240716,113900,42105329,602,602,602,602,44
20240716,113800,42078841,601,601,601,601,0
20240716,113700,42078841,601,601,601,601,0
20240716,113600,42078841,601,601,601,601,0
20240716,113500,42078841,601,601,601,601,0
20240716,113400,42078841,601,601,601,601,0
20240716,113300,42078841,601,600,601,600,53
20240716,113200,42047007,602,602,602,602,0
20240716,113100,42047007,602,602,602,602,0
20240716,113000,42047007,602,602,602,602,0
20240716,112900,42047007,602,599,602,599,21
20240716,112800,42034425,603,603,603,603,0
20240716,112700,42034425,603,603,603,603,0
20240716,112600,42034425,603,603,603,603,0
20240716,112500,42034425,603,603,603,603,0
20240716,112400,42034425,603,603,603,603,100
20240716,112300,41974125,603,603,603,603,0
20240716,112200,41974125,603,601,603,598,26447
20240716,112100,26107005,603,603,603,603,22
20240716,112000,26093739,603,603,603,603,0
20240716,111900,26093739,603,603,603,603,9
20240716,111800,26088312,603,603,603,601,71
20240716,111700,26045501,600,600,600,600,0
20240716,111600,26045501,600,600,600,600,0
20240716,111500,26045501,600,600,600,600,0
20240716,111400,26045501,600,600,600,600,0
20240716,111300,26045501,600,600,600,600,0
20240716,111200,26045501,600,600,600,600,0
20240716,111100,26045501,600,601,601,600,1630
20240716,111000,25067024,601,601,601,601,0
20240716,110900,25067024,601,601,601,601,0
20240716,110800,25067024,601,601,601,601,550
20240716,110700,24736474,601,601,601,601,102
20240716,110600,24675172,600,600,600,600,0
20240716,110500,24675172,600,601,601,600,813
20240716,110400,24186960,601,602,602,601,57
20240716,110300,24152689,601,601,601,601,0
20240716,110200,24152689,601,601,601,601,7
20240716,110100,24148482,601,601,601,601,184
20240716,110000,24037898,602,602,602,602,300
20240716,105900,23857298,604,604,604,604,0
20240716,105800,23857298,604,602,604,601,23
20240716,105700,23843466,604,604,604,601,52
20240716,105600,23812181,604,604,604,604,8
20240716,105500,23807349,601,604,604,601,24
20240716,105400,23792883,601,604,605,601,23
20240716,105300,23779013,604,605,605,601,85
20240716,105200,23727593,601,604,604,601,4000
20240716,105100,21319463,604,604,604,604,34
20240716,105000,21298927,604,604,604,604,34
20240716,104900,21278391,605,605,605,605,0
20240716,104800,21278391,605,605,605,605,0
20240716,104700,21278391,605,605,605,605,0
20240716,104600,21278391,605,605,605,605,1446
20240716,104500,20403561,605,605,605,605,0
20240716,104400,20403561,605,605,605,605,34
20240716,104300,20382991,606,606,606,606,0
20240716,104200,20382991,606,606,606,606,0
20240716,104100,20382991,606,606,606,606,0
20240716,104000,20382991,606,606,606,606,0
20240716,103900,20382991,606,606,606,606,1762
20240716,103800,19315219,606,606,606,606,0
20240716,103700,19315219,606,606,606,606,0
20240716,103600,19315219,606,608,608,606,35
20240716,103500,19294007,606,606,606,606,67
20240716,103400,19253405,606,607,607,606,5
20240716,103300,19250371,607,606,607,606,61
20240716,103200,19213375,606,606,606,606,469
20240716,103100,18929161,602,602,602,602,1080
20240716,103000,18279001,602,602,602,602,12
20240716,102900,18271777,602,602,602,602,100
20240716,102800,18211577,602,602,602,602,0
20240716,102700,18211577,602,602,602,602,0
20240716,102600,18211577,602,602,602,602,137
20240716,102500,18129103,602,602,602,602,100
20240716,102400,18068903,602,603,603,602,172
20240716,102300,17965305,603,603,603,603,0
20240716,102200,17965305,603,603,603,603,0
20240716,102100,17965305,603,604,604,603,1341
20240716,102000,17156603,604,604,604,604,882
20240716,101900,16623875,607,607,607,607,0
20240716,101800,16623875,607,607,607,607,0
20240716,101700,16623875,607,607,607,607,0
20240716,101600,16623875,607,607,607,607,0
20240716,101500,16623875,607,605,607,605,1778
20240716,101400,15548183,605,605,605,605,0
20240716,101300,15548183,605,605,605,605,0
20240716,101200,15548183,605,605,605,605,0
20240716,101100,15548183,605,605,605,605,0
20240716,101000,15548183,605,605,605,605,388
20240716,100900,15313443,606,606,606,606,72
20240716,100800,15269811,606,606,606,606,41
20240716,100700,15244965,606,607,607,606,228
20240716,100600,15106758,607,608,608,607,4100
20240716,100500,12617463,610,610,610,610,0
20240716,100400,12617463,610,610,610,610,0
20240716,100300,12617463,610,610,610,610,0
20240716,100200,12617463,610,610,610,610,0
20240716,100100,12617463,610,610,610,610,0
20240716,100000,12617463,610,609,610,609,20
20240716,095900,12605281,609,609,609,608,536
20240716,095800,12279377,608,608,608,608,500
20240716,095700,11975377,610,610,610,610,57
20240716,095600,11940607,610,610,610,610,100
20240716,095500,11879607,610,610,610,610,0
20240716,095400,11879607,610,610,610,610,0
20240716,095300,11879607,610,609,610,609,131
20240716,095200,11799707,609,609,609,609,0
20240716,095100,11799707,609,609,609,609,24
20240716,095000,11785091,609,609,609,609,0
20240716,094900,11785091,609,609,609,609,0
20240716,094800,11785091,609,609,609,609,0
20240716,094700,11785091,609,609,609,609,1617
20240716,094600,10800338,609,609,609,609,1703
20240716,094500,9763211,610,610,610,610,0
20240716,094400,9763211,610,610,610,610,0
20240716,094300,9763211,610,610,610,610,15
20240716,094200,9754061,609,609,609,609,0
20240716,094100,9754061,609,609,609,609,100
20240716,094000,9693161,609,609,609,609,0
20240716,093900,9693161,609,609,609,609,0
20240716,093800,9693161,609,609,609,609,18
20240716,093700,9682199,608,608,608,608,0
20240716,093600,9682199,608,609,609,608,387
20240716,093500,9446902,608,608,608,608,0
20240716,093400,9446902,608,608,608,608,16
20240716,093300,9437174,608,608,608,608,236
20240716,093200,9293686,608,608,608,608,3660
20240716,093100,7068406,609,609,609,609,0
20240716,093000,7068406,609,609,609,609,0
20240716,092900,7068406,609,609,609,609,335
20240716,092800,6864391,609,609,609,609,0
20240716,092700,6864391,609,609,609,609,0
20240716,092600,6864391,609,609,609,609,1000
20240716,092500,6255391,609,609,609,609,0
20240716,092400,6255391,609,608,609,608,8
20240716,092300,6250526,608,608,608,608,0
20240716,092200,6250526,608,608,608,608,0
20240716,092100,6250526,608,608,608,608,0
20240716,092000,6250526,608,608,608,608,0
20240716,091900,6250526,608,608,608,608,0
20240716,091800,6250526,608,608,608,608,0
20240716,091700,6250526,608,608,608,608,0
20240716,091600,6250526,608,608,608,608,0
20240716,091500,6250526,608,608,608,608,0
20240716,091400,6250526,608,608,608,608,3109
20240716,091300,4360254,611,611,611,611,1
20240716,091200,4359643,611,611,611,611,0
20240716,091100,4359643,611,611,611,611,0
20240716,091000,4359643,611,611,611,611,0
20240716,090900,4359643,611,611,611,611,0
20240716,090800,4359643,611,611,611,611,0
20240716,090700,4359643,611,611,611,611,3273
20240716,090600,2359840,613,612,613,612,83
20240716,090500,2308999,613,613,613,613,0
20240716,090400,2308999,613,607,613,607,1417
20240716,090300,1445820,610,610,610,610,0
20240716,090200,1445820,610,610,610,610,1000
20240716,090100,835820,610,612,612,610,1318
20240716,090000,29988,612,612,612,612,49